Metir Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.60	0.63	0.55	0.60	0.60	-	577,610
Apr 16, 2026	0.55	0.65	0.55	0.60	0.60	9.09%	1,425,150
Apr 15, 2026	0.60	0.60	0.50	0.55	0.55	-	1,951,594
Apr 14, 2026	0.55	0.60	0.50	0.55	0.55	-	2,213
Apr 13, 2026	0.55	0.60	0.51	0.55	0.55	-	98,662
Apr 10, 2026	0.58	0.60	0.51	0.55	0.55	-4.35%	1,010,099
Apr 9, 2026	0.58	0.60	0.58	0.58	0.58	-	58,404
Apr 8, 2026	0.58	0.60	0.58	0.58	0.58	-	13,689
Apr 7, 2026	0.58	0.60	0.55	0.58	0.58	-	27,358
Apr 2, 2026	0.58	0.60	0.55	0.58	0.58	-	216,730
Apr 1, 2026	0.60	0.60	0.55	0.58	0.58	-4.17%	890,278
Mar 31, 2026	0.60	0.60	0.60	0.60	0.60	-4.00%	84,167
Mar 30, 2026	0.65	0.65	0.60	0.63	0.63	-3.85%	779,412
Mar 27, 2026	0.63	0.70	0.60	0.65	0.65	4.00%	925,993
Mar 26, 2026	0.63	0.65	0.60	0.63	0.63	-	59,290
Mar 25, 2026	0.63	0.65	0.61	0.63	0.63	-7.41%	1,020,357
Mar 24, 2026	0.68	0.66	0.66	0.68	0.68	-	400,000
Mar 23, 2026	0.68	0.70	0.65	0.68	0.68	-	613,209
Mar 20, 2026	0.68	0.70	0.65	0.68	0.68	-	282,716
Mar 19, 2026	0.73	0.75	0.65	0.68	0.68	-6.90%	511,095
Mar 18, 2026	0.73	0.70	0.70	0.73	0.73	-	8,000
Mar 17, 2026	0.73	0.75	0.70	0.73	0.73	-	1,891
Mar 16, 2026	0.73	0.70	0.70	0.73	0.73	-	21,514
Mar 13, 2026	0.73	0.75	0.70	0.73	0.73	-	70
Mar 12, 2026	0.73	0.75	0.70	0.73	0.73	-	12,319
Mar 11, 2026	0.73	0.70	0.70	0.73	0.73	-	200,000
Mar 10, 2026	0.73	0.72	0.70	0.73	0.73	-	219,930
Mar 9, 2026	0.73	0.75	0.70	0.73	0.73	-	828,832
Mar 6, 2026	0.73	0.73	0.70	0.73	0.73	-	36,151
Mar 5, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 4, 2026	0.73	0.73	0.73	0.73	0.73	-	265,000
Mar 3, 2026	0.73	0.75	0.70	0.73	0.73	-	1,531,460
Mar 2, 2026	0.73	0.75	0.71	0.73	0.73	-3.33%	611,272
Feb 27, 2026	0.77	0.75	0.73	0.75	0.75	-1.96%	390,714
Feb 26, 2026	0.78	0.77	0.76	0.77	0.77	-1.29%	568,170
Feb 25, 2026	0.78	0.80	0.80	0.78	0.78	-	1,938
Feb 24, 2026	0.78	0.78	0.76	0.78	0.78	-	1,001,926
Feb 23, 2026	0.78	0.79	0.76	0.78	0.78	-	73,712
Feb 20, 2026	0.78	0.76	0.76	0.78	0.78	-	292,924
Feb 19, 2026	0.79	0.80	0.76	0.78	0.78	-1.27%	267,559
Feb 18, 2026	0.79	0.80	0.77	0.79	0.79	-	940,016
Feb 17, 2026	0.78	0.80	0.78	0.79	0.79	1.29%	3,560,459
Feb 16, 2026	0.74	0.80	0.75	0.78	0.78	4.73%	2,857,620
Feb 13, 2026	0.74	0.78	0.78	0.74	0.74	-	1,000
Feb 12, 2026	0.78	0.80	0.70	0.74	0.74	-4.52%	1,085,794
Feb 11, 2026	0.78	0.80	0.75	0.78	0.78	-	702,937
Feb 10, 2026	0.78	0.79	0.75	0.78	0.78	-	320,067
Feb 9, 2026	0.83	0.82	0.75	0.78	0.78	-6.06%	3,201,698
Feb 6, 2026	0.83	0.85	0.80	0.83	0.83	-	821,787
Feb 5, 2026	0.83	0.80	0.80	0.83	0.83	-	497,080